Alternative Income Reit (AIRE) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Alternative Income Reit

Date Open High Low Close* Volume
29/04/2020 50.00p 50.55p 47.00p 48.60p 296078
28/04/2020 45.30p 51.45p 45.30p 50.00p 606428
27/04/2020 44.50p 46.00p 44.24p 45.40p 2763795
24/04/2020 44.00p 45.25p 42.50p 44.50p 950830
23/04/2020 45.70p 45.70p 42.50p 44.00p 123341
22/04/2020 46.50p 46.50p 43.00p 45.70p 92283
21/04/2020 47.00p 47.00p 45.00p 46.50p 35789
20/04/2020 47.10p 47.10p 46.00p 47.00p 114818
17/04/2020 47.00p 47.10p 46.20p 47.10p 151438
16/04/2020 46.70p 47.00p 45.95p 47.00p 53642
15/04/2020 47.00p 47.00p 45.50p 46.70p 163500
14/04/2020 47.40p 47.81p 46.00p 47.40p 243826
13/04/2020 47.70p 47.70p 46.00p 47.40p 114092
10/04/2020 47.70p 47.70p 46.00p 47.40p 114092
09/04/2020 47.70p 47.70p 46.00p 47.40p 114092
08/04/2020 47.70p 47.80p 46.00p 47.70p 83307
07/04/2020 47.00p 47.70p 45.63p 47.70p 97485
06/04/2020 47.60p 47.60p 45.00p 47.00p 135802
03/04/2020 47.60p 47.60p 47.20p 47.20p 23000
02/04/2020 48.00p 48.00p 46.00p 46.40p 341200
01/04/2020 48.00p 48.60p 46.85p 48.00p 21353
31/03/2020 47.70p 48.30p 46.40p 48.30p 846859
30/03/2020 50.00p 50.00p 47.00p 47.70p 298764
27/03/2020 50.30p 50.30p 47.00p 50.00p 377238
26/03/2020 49.70p 51.00p 48.40p 48.60p 131878
25/03/2020 50.00p 50.81p 49.50p 50.75p 88389
24/03/2020 49.50p 50.00p 47.50p 50.00p 67429
23/03/2020 49.20p 49.20p 47.32p 48.40p 95862
20/03/2020 51.25p 52.50p 45.00p 49.90p 156374
19/03/2020 52.25p 52.50p 50.00p 52.50p 83005
18/03/2020 59.50p 59.50p 50.00p 52.00p 125801
17/03/2020 65.75p 65.75p 60.00p 62.25p 115805
16/03/2020 69.50p 69.50p 63.00p 65.75p 238460
13/03/2020 69.50p 71.00p 68.00p 69.50p 159747
12/03/2020 71.25p 71.25p 68.00p 69.50p 184517
11/03/2020 72.00p 72.00p 70.53p 71.75p 42495
10/03/2020 70.75p 72.00p 70.50p 72.00p 138107
09/03/2020 70.50p 72.40p 70.01p 71.00p 212243
06/03/2020 74.00p 74.00p 71.00p 73.50p 109601
05/03/2020 74.50p 74.65p 72.04p 72.50p 47416
04/03/2020 74.25p 75.00p 74.00p 74.50p 276959
03/03/2020 72.50p 75.00p 72.50p 74.25p 408289

*Close Price adjusted for both dividends and splits